Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.65 | 32.18 | 31.59 | 32.13 | 78,469 | +0.11(+0.34%) |
May 27, 2021 | 32.57 | 32.82 | 31.78 | 32.02 | 170,779 | -0.64(-1.96%) |
May 26, 2021 | 33.10 | 33.23 | 32.58 | 32.66 | 42,125 | -0.86(-2.57%) |
May 25, 2021 | 33.00 | 33.62 | 33.00 | 33.52 | 22,335 | +0.29(+0.87%) |
May 24, 2021 | 33.68 | 33.70 | 33.00 | 33.23 | 59,260 | -1.07(-3.12%) |
May 21, 2021 | 34.03 | 34.30 | 33.75 | 34.30 | 41,962 | +0.01(+0.03%) |
May 20, 2021 | 34.49 | 34.73 | 34.09 | 34.29 | 119,842 | -0.44(-1.27%) |
May 19, 2021 | 35.60 | 36.60 | 34.73 | 34.73 | 232,246 | -0.19(-0.54%) |
May 18, 2021 | 33.86 | 34.93 | 33.32 | 34.92 | 55,319 | +0.87(+2.56%) |
May 17, 2021 | 33.49 | 34.45 | 33.34 | 34.05 | 28,523 | +0.88(+2.65%) |
May 14, 2021 | 34.21 | 34.28 | 33.04 | 33.17 | 64,186 | -1.73(-4.96%) |
May 13, 2021 | 36.09 | 36.09 | 34.61 | 34.90 | 76,662 | -2.18(-5.88%) |
May 12, 2021 | 34.79 | 37.07 | 34.79 | 37.08 | 191,336 | +2.32(+6.67%) |
May 11, 2021 | 34.07 | 34.76 | 33.59 | 34.76 | 73,925 | +1.44(+4.32%) |
May 10, 2021 | 32.62 | 33.32 | 32.38 | 33.32 | 93,454 | +0.52(+1.59%) |
May 07, 2021 | 33.54 | 33.54 | 32.78 | 32.80 | 110,563 | -0.65(-1.94%) |
May 06, 2021 | 33.65 | 33.89 | 33.38 | 33.45 | 36,474 | -0.13(-0.39%) |
May 05, 2021 | 33.84 | 33.90 | 33.32 | 33.58 | 124,661 | -0.45(-1.32%) |
May 04, 2021 | 33.82 | 34.56 | 33.82 | 34.03 | 176,675 | +0.52(+1.55%) |
May 03, 2021 | 33.82 | 34.01 | 33.46 | 33.51 | 58,833 | -0.65(-1.90%) |
Apr 30, 2021 | 33.84 | 34.22 | 33.71 | 34.16 | 54,000 | +0.46(+1.36%) |
Apr 29, 2021 | 33.37 | 34.14 | 33.32 | 33.70 | 43,924 | -0.14(-0.41%) |
Apr 28, 2021 | 33.59 | 33.84 | 33.36 | 33.84 | 86,215 | +0.15(+0.45%) |
Apr 27, 2021 | 34.21 | 34.40 | 33.63 | 33.69 | 60,534 | -0.41(-1.20%) |
Apr 26, 2021 | 34.25 | 34.33 | 34.05 | 34.10 | 38,693 | -0.18(-0.53%) |
Apr 23, 2021 | 34.68 | 34.68 | 34.08 | 34.28 | 214,100 | -0.41(-1.18%) |
Apr 22, 2021 | 33.81 | 34.84 | 33.63 | 34.69 | 57,418 | +0.73(+2.16%) |
Apr 21, 2021 | 34.90 | 34.90 | 33.66 | 33.95 | 65,738 | -0.61(-1.75%) |
Apr 20, 2021 | 34.13 | 34.93 | 34.00 | 34.56 | 135,932 | +0.58(+1.71%) |
Apr 19, 2021 | 33.36 | 34.31 | 33.32 | 33.98 | 84,433 | +0.56(+1.68%) |
Apr 16, 2021 | 33.56 | 33.77 | 33.16 | 33.42 | 154,200 | -0.14(-0.42%) |
Apr 15, 2021 | 33.61 | 33.61 | 33.13 | 33.56 | 192,088 | -0.21(-0.62%) |
Apr 14, 2021 | 33.53 | 33.85 | 33.41 | 33.77 | 109,555 | +0.44(+1.32%) |
Apr 13, 2021 | 33.29 | 33.39 | 33.18 | 33.33 | 17,143 | -0.14(-0.42%) |
Apr 12, 2021 | 33.53 | 33.89 | 33.21 | 33.47 | 138,211 | +0.11(+0.33%) |
Apr 09, 2021 | 33.39 | 33.70 | 33.12 | 33.36 | 33,300 | +0.14(+0.42%) |
Apr 08, 2021 | 32.95 | 33.50 | 32.88 | 33.22 | 99,184 | +0.05(+0.15%) |
Apr 07, 2021 | 33.54 | 33.57 | 33.08 | 33.17 | 22,851 | -0.22(-0.66%) |
Apr 06, 2021 | 33.63 | 33.71 | 33.30 | 33.39 | 109,784 | -0.20(-0.58%) |
Apr 05, 2021 | 33.78 | 33.92 | 33.53 | 33.59 | 219,139 | -0.55(-1.63%) |
Apr 01, 2021 | 34.65 | 34.71 | 34.10 | 34.14 | 63,400 | -0.92(-2.62%) |
Mar 31, 2021 | 34.78 | 35.06 | 34.31 | 35.06 | 34,459 | +0.22(+0.63%) |
Mar 30, 2021 | 35.78 | 35.84 | 34.84 | 34.84 | 59,460 | -1.04(-2.89%) |
Mar 29, 2021 | 36.37 | 36.70 | 35.88 | 35.88 | 53,646 | -0.08(-0.23%) |
Mar 26, 2021 | 36.32 | 36.69 | 35.64 | 35.96 | 129,700 | -0.56(-1.53%) |
Mar 25, 2021 | 37.36 | 37.85 | 36.52 | 36.52 | 35,263 | -0.70(-1.88%) |
Mar 24, 2021 | 37.00 | 37.34 | 36.78 | 37.22 | 29,425 | +0.27(+0.73%) |
Mar 23, 2021 | 36.93 | 37.57 | 36.89 | 36.95 | 95,853 | -0.10(-0.27%) |
Mar 22, 2021 | 38.48 | 38.48 | 36.89 | 37.05 | 57,852 | -1.37(-3.57%) |
Mar 19, 2021 | 38.46 | 38.83 | 38.03 | 38.42 | 48,400 | +0.13(+0.34%) |
Mar 18, 2021 | 38.26 | 38.58 | 38.09 | 38.29 | 32,404 | +0.14(+0.37%) |
Mar 17, 2021 | 39.31 | 39.36 | 38.07 | 38.15 | 95,667 | -0.57(-1.47%) |
Mar 16, 2021 | 39.34 | 39.38 | 38.40 | 38.72 | 85,885 | -0.57(-1.45%) |
Mar 15, 2021 | 39.88 | 40.20 | 39.26 | 39.29 | 147,837 | -0.46(-1.16%) |
Mar 12, 2021 | 40.38 | 40.40 | 39.75 | 39.75 | 184,000 | -0.06(-0.15%) |
Mar 11, 2021 | 40.06 | 40.16 | 39.55 | 39.81 | 143,559 | -0.44(-1.09%) |
Mar 10, 2021 | 40.19 | 40.37 | 40.06 | 40.25 | 50,221 | -0.42(-1.03%) |
Mar 09, 2021 | 40.27 | 40.67 | 39.82 | 40.67 | 59,320 | -0.18(-0.44%) |
Mar 08, 2021 | 40.39 | 40.95 | 39.93 | 40.85 | 38,105 | +0.58(+1.44%) |
Mar 05, 2021 | 41.33 | 42.18 | 40.11 | 40.27 | 60,100 | -1.67(-3.98%) |
Mar 04, 2021 | 40.90 | 42.30 | 40.44 | 41.94 | 97,958 | +0.55(+1.33%) |
Mar 03, 2021 | 40.41 | 41.39 | 40.35 | 41.39 | 31,178 | +0.73(+1.80%) |
Mar 02, 2021 | 40.16 | 40.79 | 40.16 | 40.66 | 128,212 | +0.59(+1.47%) |